Mercado Registrado bajo el N° 16 de CNV
   Inicio     Contacto     Sitios de Interés     SICOLP     Mapa del Sitio   
      English
    
 
   BUSCADOR
 
 
SIGANOS EN        
 
 
  MERCADO: CERRADO
 
 
HORA BUENOS AIRES: 04:50 - SU HORA: 04:50
 
 
 
COTIZACIONES / Opciones
cotizaciones / opciones
  
 
   Ver definición en Operaciones a Plazo
 
OpciónHora
Cotización
Cierre
Anterior
Último
Precio
Variación
Diaria
Volumen Efectivo en PesosLotes (*)
AGRC17.0AG16:45:00-2,0000,00 %1.000,005,00
AGRC17.0JU16:52:080,5050,750+48,51 %55.522,00804,00
AGRC17.0OC16:49:21-3,1500,00 %1.575,005,00
AGRC22.0JU11:11:020,2000,2000,00 %440,0022,00
ALUC15.9JU16:07:172,3002,000-13,04 %6.300,0030,00
ALUC17.9JU16:40:520,9500,500-47,37 %4.000,0080,00
BMAC195.JU16:55:2415,66713,000-17,02 %36.910,0027,00
BMAC210.JU12:14:527,0005,000-28,57 %3.000,006,00
BOLC6.142J12:34:290,2600,280+7,69 %26.751,00648,00
BOLC7.15JU13:27:540,1000,1000,00 %74,005,00
BYMC37837J14:14:0610,9009,000-17,43 %3.600,004,00
CECC16.0JU12:55:160,3900,500+28,21 %250,005,00
CECC17.0JU12:33:170,2500,2500,00 %300,0012,00
CECC19.0JU11:33:121,0000,100-90,00 %100,0010,00
CEPC33.3JU16:43:153,1002,400-22,58 %16.414,0073,00
CEPC35.3AG16:51:424,0003,500-12,50 %14.550,0041,00
CEPC35.3JU16:47:531,4001,4000,00 %2.100,0015,00
CEPC37.3JU16:47:181,2000,750-37,50 %3.345,0034,00
CEPV30.3JU16:21:482,3500,500-78,72 %1.000,0020,00
CEPV33.0AG16:21:20-2,9000,00 %5.800,0020,00
CEPV33.3JU16:22:021,2001,000-16,67 %200,002,00
COMC3.00AG16:31:301,5001,600+6,67 %26.400,00165,00
COMC3.00JU14:58:511,2701,300+2,36 %13.000,00100,00
COMC3.60JU16:54:280,6820,690+1,17 %3.478,0050,00
COMC3.75JU16:18:100,5800,600+3,45 %12.000,00200,00
COMC3.90JU15:00:180,4410,409-7,26 %5.726,00141,00
COMC4.05JU16:59:370,3000,340+13,33 %234.670,007.469,00
COMC4.20AG15:03:420,4380,500+14,16 %2.500,0050,00
COMC4.20JU16:58:370,2270,215-5,29 %94.529,004.271,00
COMC4.35JU16:54:390,1640,146-10,98 %201.839,0013.050,00
COMC4.50JU16:58:550,1340,112-16,42 %353.018,0029.808,00
COMC4.65JU16:51:370,0870,085-2,30 %102.186,0011.644,00
COMC4.80JU16:53:270,0680,057-16,18 %154.977,0025.788,00
COMC4.95AG16:39:100,1800,1800,00 %6.600,00400,00
COMC4.95JU16:36:080,0400,0400,00 %1.965,00481,00
COMC5.10JU14:10:480,0200,025+25,00 %2.000,00800,00
COMC6.00JU15:04:580,0040,020+400,00 %3.632,001.841,00
COMV4.20JU16:13:520,1500,1500,00 %5.220,00340,00
CREC44.0JU12:54:131,6501,600-3,03 %3.210,0019,00
CVHC390.JU16:49:505,0004,500-10,00 %5.350,0012,00
EDNC40.0JU16:59:4519,56019,000-2,86 %14.750,007,00
EDNC58.0JU13:52:106,0005,000-16,67 %5.000,0010,00
GFGC11016J16:54:0412,40010,600-14,52 %166.060,00146,00
GFGC11316J16:59:1810,5208,900-15,40 %124.425,00126,00
GFGC11616J16:59:359,0447,900-12,65 %566.072,00665,00
GFGC11916J15:10:378,0006,980-12,75 %147.296,00206,00
GFGC12216J16:59:446,9005,750-16,67 %33.915,0055,00
GFGC12516J16:02:325,7924,150-28,35 %915,002,00
GFGC12816G16:35:229,1828,500-7,43 %35.640,0041,00
GFGC12816J16:56:144,9633,700-25,45 %367.330,00883,00
GFGC13116J16:57:224,0673,200-21,32 %259.416,00739,00
GFGC13416G16:59:574,6504,660+0,22 %466,001,00
GFGC13416J16:58:383,5542,500-29,66 %140.910,00495,00
GFGC13716J16:57:482,9002,000-31,03 %251.682,001.140,00
GFGC14016J16:55:122,2001,450-34,09 %39.800,00196,00
GFGC14316J16:57:241,9001,320-30,53 %47.456,00348,00
GFGC14616J16:22:201,9991,450-27,46 %145,001,00
GFGC14916J16:57:291,1000,700-36,36 %50.604,00667,00
GFGC16416J16:53:000,6000,450-25,00 %16.720,00434,00
GFGV10116J16:55:061,1590,940-18,90 %43.587,00532,00
GFGV102.AG14:46:532,0002,200+10,00 %1.320,006,00
GFGV10416J16:37:051,8901,200-36,51 %30.516,00238,00
GFGV11016J16:44:544,0253,400-15,53 %95.140,00250,00
GFGV11316J16:43:435,0004,300-14,00 %8.940,0019,00
GFGV11616J16:33:547,0005,500-21,43 %6.050,0011,00
GFGV12216J15:35:3410,2509,500-7,32 %113.550,00119,00
GFGV12516J15:02:5811,00011,500+4,55 %152.645,00149,00
GFGV12816J16:42:5713,50011,600-14,07 %1.160,001,00
GFGV13116J16:14:2716,99815,000-11,75 %1.500,001,00
GVAC5.56JU16:21:051,6001,640+2,50 %11.703,0074,00
GVAC6.00AG13:31:511,7991,790-0,50 %538,003,00
GVAC6.00OC13:39:082,4002,000-16,67 %49.800,00215,00
GVAC6.16JU16:20:121,0001,150+15,00 %13.950,00160,00
GVAC6.56AG14:15:321,5001,5000,00 %1.690,0012,00
GVAC6.56JU16:59:240,7140,600-15,97 %67.142,001.037,00
GVAC7.16JU16:19:340,4820,399-17,22 %59.858,001.758,00
GVAC7.56AG13:48:50-0,5000,00 %500,0010,00
GVAC7.56JU16:58:320,3000,230-23,33 %92.311,003.705,00
GVAC7.96JU16:51:000,1740,130-25,29 %17.136,001.145,00
GVAC8.56JU15:33:340,0800,0800,00 %5.019,00750,00
GVAC9.06JU16:50:350,0590,026-55,93 %2.399,00547,00
METC25.0JU16:02:5923,00019,005-17,37 %1.901,001,00
METC51.0JU16:57:222,7532,000-27,35 %25.140,00118,00
METC60.0AG11:27:295,0005,0000,00 %500,001,00
METC60.0JU16:57:321,0000,350-65,00 %2.520,0072,00
MIRC53444J13:54:5342,00040,000-4,76 %4.000,001,00
MIRC57444J12:14:14-22,0000,00 %35.200,0016,00
MIRC61444J13:22:22-7,0000,00 %700,001,00
PAMC45.1JU12:32:208,7008,000-8,05 %16.000,0020,00
PAMC47.0JU11:21:046,7007,000+4,48 %7.000,0010,00
PAMC49.0JU16:36:495,3194,400-17,28 %9.065,0020,00
PAMC51.0AG13:12:436,2007,000+12,90 %3.100,004,00
PAMC51.0JU15:48:203,5403,050-13,84 %12.625,0042,00
PAMC53.0JU16:56:552,3031,855-19,45 %40.250,00206,00
PAMC55.0AG16:54:304,2804,000-6,54 %84.590,00205,00
PAMC59.0JU13:13:190,6000,250-58,33 %5.673,00151,00
PAMV45.1JU15:12:370,2200,200-9,09 %721,0036,00
PAMV47.0JU15:14:070,4000,250-37,50 %1.375,0055,00
PAMV53.0JU13:29:232,6002,500-3,85 %2.000,008,00
PBRC140.JU15:26:3756,00055,000-1,79 %63.110,0011,00
PBRC145.JU16:58:5652,00049,100-5,58 %509.625,00102,00
PBRC150.JU16:35:0647,50045,000-5,26 %2.021.350,00426,00
PBRC155.JU16:57:4042,00040,000-4,76 %438.800,00100,00
PBRC160.JU16:35:2438,20035,000-8,38 %506.230,00141,00
PBRC165.JU15:47:5632,00032,0000,00 %333.191,0096,00
PBRC170.JU16:59:3928,00024,000-14,29 %481.573,00180,00
PBRC175.JU16:43:4222,70022,500-0,88 %123.080,0051,00
PBRC180.JU16:58:4018,25017,510-4,05 %1.056.067,00554,00
PBRC185.JU16:54:5915,00015,0000,00 %152.000,0097,00
PBRC190.JU16:59:1812,35010,500-14,98 %614.257,00530,00
PBRC195.JU16:56:458,9697,610-15,15 %506.749,00562,00
PBRC200.JU16:57:556,9396,000-13,53 %3.024.890,004.678,00
PBRC205.JU16:59:284,7503,950-16,84 %507.036,001.105,00
PBRC210.JU16:59:533,4122,600-23,80 %639.417,002.177,00
PBRC220.JU16:59:161,9501,350-30,77 %47.004,00295,00
PBRC230.JU16:53:491,1000,910-17,27 %165.865,001.494,00
PBRV130.JU15:18:040,0800,075-6,25 %750,00100,00
PBRV135.JU16:10:530,1190,100-15,97 %1.050,00105,00
PBRV180.JU16:54:132,4692,000-19,00 %32.900,00150,00
PBRV190.JU16:31:085,2005,500+5,77 %197.700,00378,00
PBRV200.JU15:08:237,5009,000+20,00 %45.900,0051,00
PBRV210.JU16:25:37-0,5100,00 %3.162,0062,00
PGRC10.0JU16:58:290,1240,140+12,90 %25.919,001.757,00
PGRC7.50JU16:50:511,0321,400+35,66 %95.645,00686,00
PGRC7.50OC15:43:552,3002,700+17,39 %8.630,0033,00
PGRC8.00JU15:45:570,6780,900+32,74 %900,0010,00
PGRC8.50AG15:23:371,0001,400+40,00 %39.352,00266,00
PGRC8.50JU16:54:260,3210,600+86,92 %95.102,001.844,00
PGRC9.00JU16:52:55-0,3500,00 %3.700,00120,00
TGNC67163J12:44:094,0001,500-62,50 %2.150,009,00
TRAC54.0JU13:57:357,5825,000-34,05 %1.000,002,00
TRAC60.0JU16:46:582,1261,511-28,93 %16.354,00100,00
TS.C404.JU16:28:1086,00091,000+5,81 %18.200,002,00
TXAC11.8JU13:06:343,9504,050+2,53 %4.860,0012,00
TXAC13418J13:43:453,3503,000-10,45 %30.000,00100,00
TXAC14668J16:16:381,8502,050+10,81 %29.880,00140,00
TXAC15668J16:56:060,9801,320+34,69 %820.905,005.764,00
TXAC16.0AG15:30:051,4951,620+8,36 %26.759,00165,00
TXAC17.0AG13:04:001,5001,5000,00 %900,006,00
TXAC17.0JU15:28:240,3900,600+53,85 %43.116,00915,00
TXAC18.0JU16:53:030,2500,220-12,00 %12.651,00543,00
TXAV14668J15:11:260,1500,1500,00 %520,0032,00
YPFC420.JU12:34:1860,00083,000+38,33 %8.300,001,00
YPFC480.JU16:58:5128,00023,000-17,86 %108.360,0043,00
YPFC500.JU15:07:4116,00015,000-6,25 %69.300,0042,00
YPFC520.JU13:26:259,00010,000+11,11 %6.000,006,00
YPFV480.JU13:08:1630,0008,000-73,33 %800,001,00
 
(*) En general, el lote estándar está compuesto por 100 unidades del valor negociable subyacente.
DATOS SIN DEMORA
 
 
    ®2007 Merval All Rights Reserved     |     Términos y Condiciones de Uso     |     Mapa del Sitio     |     Contacto
Como parte del proceso de transición del Mercado de Valores de Buenos Aires S.A. (MERVAL) a Bolsas y Mercados Argentinos S.A. (BYMA), los distintos sitios y redes sociales utilizados hasta el presente por MERVAL se mantienen en operaciones, migrando la información en los tiempos que demanda la puesta a punto definitiva de los sistemas correspondientes a BYMA. En razón de ello, BYMA ha autorizado al MERVAL a anunciar y propalar la información que hace a dicho Mercado hasta tanto BYMA cuente con todos sus desarrollos y aplicaciones asociadas en operaciones.
Esta web está optimizada para © Google Chrome